Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 25,43 | +0,24 % | CNY 25,43 | CNY 26,87 | CNY 25,31 | 11,00M |
| 2026-09-29 | CNY 25,37 | +0,71 % | CNY 25,00 | CNY 25,64 | CNY 24,94 | 7,13M |
| 2026-09-28 | CNY 25,19 | -5,94 % | CNY 26,74 | CNY 26,83 | CNY 24,81 | 14,25M |
| 2026-09-24 | CNY 26,78 | -3,50 % | CNY 27,61 | CNY 27,77 | CNY 26,76 | 9,38M |
| 2026-09-23 | CNY 27,75 | +0,14 % | CNY 27,71 | CNY 28,08 | CNY 27,58 | 8,55M |
| 2026-09-22 | CNY 27,71 | -0,54 % | CNY 27,98 | CNY 28,36 | CNY 27,64 | 9,92M |
| 2026-09-21 | CNY 27,86 | -0,78 % | CNY 28,23 | CNY 28,50 | CNY 27,68 | 10,64M |
| 2026-09-18 | CNY 28,08 | +1,08 % | CNY 27,93 | CNY 28,17 | CNY 27,47 | 11,51M |
| 2026-09-17 | CNY 27,78 | +4,01 % | CNY 26,72 | CNY 28,59 | CNY 26,72 | 19,98M |
| 2026-09-16 | CNY 26,71 | -0,04 % | CNY 26,82 | CNY 27,19 | CNY 26,46 | 12,14M |
| 2026-09-15 | CNY 26,72 | -2,02 % | CNY 27,16 | CNY 27,54 | CNY 26,62 | 9,93M |
| 2026-09-14 | CNY 27,27 | +0,33 % | CNY 26,93 | CNY 27,61 | CNY 26,51 | 7,51M |
| 2026-09-11 | CNY 27,18 | -1,31 % | CNY 27,00 | CNY 27,40 | CNY 26,11 | 15,54M |
| 2026-09-10 | CNY 27,54 | -3,67 % | CNY 28,42 | CNY 28,42 | CNY 27,33 | 17,59M |
| 2026-09-09 | CNY 28,59 | -0,83 % | CNY 28,70 | CNY 29,04 | CNY 28,41 | 9,43M |
| 2026-09-08 | CNY 28,83 | -3,84 % | CNY 30,13 | CNY 30,35 | CNY 28,75 | 18,92M |
| 2026-09-07 | CNY 29,98 | +3,81 % | CNY 29,10 | CNY 30,18 | CNY 28,93 | 17,63M |
| 2026-09-04 | CNY 28,88 | -2,99 % | CNY 30,01 | CNY 30,35 | CNY 28,72 | 17,08M |
| 2026-09-03 | CNY 29,77 | -1,06 % | CNY 30,08 | CNY 30,30 | CNY 29,22 | 13,21M |
| 2026-09-02 | CNY 30,09 | +0,74 % | CNY 29,50 | CNY 30,31 | CNY 28,91 | 17,87M |
| 2026-09-01 | CNY 29,87 | -4,29 % | CNY 31,21 | CNY 31,47 | CNY 29,85 | 19,32M |
| 2026-08-31 | CNY 31,21 | +2,60 % | CNY 30,05 | CNY 31,60 | CNY 29,85 | 19,79M |
| 2026-08-28 | CNY 30,42 | -2,62 % | CNY 31,00 | CNY 31,57 | CNY 30,40 | 16,12M |
| 2026-08-27 | CNY 31,24 | +7,17 % | CNY 28,50 | CNY 31,50 | CNY 28,37 | 34,94M |
| 2026-08-26 | CNY 29,15 | -0,88 % | CNY 29,55 | CNY 29,60 | CNY 28,75 | 11,46M |
| 2026-08-25 | CNY 29,41 | -0,20 % | CNY 29,31 | CNY 29,64 | CNY 28,50 | 13,27M |
| 2026-08-24 | CNY 29,47 | -2,48 % | CNY 30,39 | CNY 30,55 | CNY 28,62 | 17,48M |
| 2026-08-21 | CNY 30,22 | +1,41 % | CNY 29,80 | CNY 30,80 | CNY 29,27 | 15,72M |
| 2026-08-20 | CNY 29,80 | +5,67 % | CNY 28,75 | CNY 30,27 | CNY 28,40 | 22,09M |
| 2026-08-19 | CNY 28,20 | -7,81 % | CNY 30,11 | CNY 30,15 | CNY 28,00 | 21,13M |
| 2026-08-18 | CNY 30,59 | +0,10 % | CNY 30,49 | CNY 31,45 | CNY 30,27 | 15,12M |
| 2026-08-17 | CNY 30,56 | +1,80 % | CNY 30,17 | CNY 30,58 | CNY 29,78 | 12,61M |
| 2026-08-14 | CNY 30,02 | +2,49 % | CNY 29,29 | CNY 30,25 | CNY 29,29 | 16,54M |
| 2026-08-13 | CNY 29,29 | -1,97 % | CNY 30,00 | CNY 30,30 | CNY 29,29 | 16,23M |
| 2026-08-12 | CNY 29,88 | -0,10 % | CNY 29,92 | CNY 30,39 | CNY 29,71 | 13,96M |
| 2026-08-11 | CNY 29,91 | +1,29 % | CNY 29,30 | CNY 30,98 | CNY 29,10 | 20,19M |
| 2026-08-10 | CNY 29,53 | +0,37 % | CNY 29,37 | CNY 29,85 | CNY 28,79 | 17,59M |
| 2026-08-07 | CNY 29,42 | +2,83 % | CNY 29,80 | CNY 30,64 | CNY 28,85 | 26,92M |
| 2026-08-06 | CNY 28,61 | -1,55 % | CNY 28,60 | CNY 29,13 | CNY 28,27 | 18,70M |
| 2026-08-05 | CNY 29,06 | +3,05 % | CNY 28,12 | CNY 29,36 | CNY 28,02 | 22,62M |
| 2026-08-04 | CNY 28,20 | +3,56 % | CNY 27,33 | CNY 28,25 | CNY 26,94 | 19,21M |
| 2026-08-03 | CNY 27,23 | +2,91 % | CNY 26,29 | CNY 27,68 | CNY 26,27 | 20,00M |
| 2026-07-31 | CNY 26,46 | +5,97 % | CNY 26,00 | CNY 27,06 | CNY 25,81 | 26,86M |
| 2026-07-30 | CNY 24,97 | -3,10 % | CNY 25,73 | CNY 25,97 | CNY 24,59 | 17,91M |
| 2026-07-29 | CNY 25,77 | +2,67 % | CNY 25,45 | CNY 25,93 | CNY 24,50 | 17,79M |
| 2026-07-28 | CNY 25,10 | -4,42 % | CNY 25,80 | CNY 26,31 | CNY 24,95 | 14,34M |
| 2026-07-27 | CNY 26,26 | +1,98 % | CNY 25,80 | CNY 26,70 | CNY 25,61 | 13,08M |
| 2026-07-24 | CNY 25,75 | -3,41 % | CNY 26,18 | CNY 26,65 | CNY 25,50 | 12,88M |
| 2026-07-23 | CNY 26,66 | +1,37 % | CNY 26,36 | CNY 27,10 | CNY 26,17 | 13,96M |
| 2026-07-22 | CNY 26,30 | -3,06 % | CNY 26,84 | CNY 27,50 | CNY 26,08 | 20,93M |
| 2026-07-21 | CNY 27,13 | +7,79 % | CNY 25,40 | CNY 27,21 | CNY 24,15 | 28,22M |
| 2026-07-20 | CNY 25,17 | -7,63 % | CNY 28,00 | CNY 28,09 | CNY 24,53 | 28,53M |
| 2026-07-17 | CNY 27,25 | -7,56 % | CNY 29,37 | CNY 29,55 | CNY 27,03 | 21,98M |
| 2026-07-16 | CNY 29,48 | -5,42 % | CNY 31,01 | CNY 31,64 | CNY 29,37 | 17,08M |
| 2026-07-15 | CNY 31,17 | -2,68 % | CNY 31,98 | CNY 32,45 | CNY 30,95 | 14,24M |
| 2026-07-14 | CNY 32,03 | +3,36 % | CNY 31,00 | CNY 32,42 | CNY 30,31 | 20,40M |
| 2026-07-13 | CNY 30,99 | -5,35 % | CNY 32,66 | CNY 32,66 | CNY 30,46 | 22,22M |
| 2026-07-10 | CNY 32,74 | -4,52 % | CNY 34,30 | CNY 34,55 | CNY 32,66 | 22,51M |
| 2026-07-09 | CNY 34,29 | +4,77 % | CNY 33,38 | CNY 34,38 | CNY 31,90 | 23,58M |
| 2026-07-08 | CNY 32,73 | -6,94 % | CNY 35,42 | CNY 35,45 | CNY 32,73 | 24,28M |
| 2026-07-07 | CNY 35,17 | -2,76 % | CNY 36,17 | CNY 36,72 | CNY 34,89 | 17,43M |
| 2026-07-06 | CNY 36,17 | -4,13 % | CNY 37,55 | CNY 38,60 | CNY 35,98 | 25,35M |
| 2026-07-03 | CNY 37,73 | +2,58 % | CNY 37,64 | CNY 38,80 | CNY 36,52 | 30,66M |
| 2026-07-02 | CNY 36,78 | +1,43 % | CNY 35,91 | CNY 38,59 | CNY 34,96 | 35,37M |
| 2026-07-01 | CNY 36,26 | -3,97 % | CNY 38,00 | CNY 38,49 | CNY 36,03 | 30,60M |
| 2026-06-30 | CNY 37,76 | +2,36 % | CNY 36,99 | CNY 38,60 | CNY 36,71 | 27,98M |
| 2026-06-29 | CNY 36,89 | -7,82 % | CNY 39,91 | CNY 40,66 | CNY 36,26 | 46,25M |
| 2026-06-26 | CNY 40,02 | -3,73 % | CNY 41,47 | CNY 42,57 | CNY 39,89 | 34,70M |
| 2026-06-25 | CNY 41,57 | -2,44 % | CNY 42,58 | CNY 43,88 | CNY 40,58 | 40,20M |
| 2026-06-24 | CNY 42,61 | +0,24 % | CNY 42,09 | CNY 42,88 | CNY 41,20 | 29,40M |
| 2026-06-23 | CNY 42,51 | +0,14 % | CNY 42,00 | CNY 44,22 | CNY 41,72 | 32,14M |
| 2026-06-22 | CNY 42,45 | -3,19 % | CNY 44,40 | CNY 44,66 | CNY 41,62 | 39,78M |
| 2026-06-18 | CNY 43,85 | +1,41 % | CNY 43,24 | CNY 45,44 | CNY 42,96 | 29,92M |
| 2026-06-17 | CNY 43,24 | +2,10 % | CNY 42,00 | CNY 45,15 | CNY 42,00 | 31,37M |
| 2026-06-16 | CNY 42,35 | +0,31 % | CNY 41,94 | CNY 43,02 | CNY 41,88 | 30,24M |
| 2026-06-15 | CNY 42,22 | +9,46 % | CNY 39,36 | CNY 42,30 | CNY 38,91 | 46,56M |
| 2026-06-12 | CNY 38,57 | -2,90 % | CNY 40,20 | CNY 41,23 | CNY 38,26 | 37,44M |
| 2026-06-11 | CNY 39,72 | -1,22 % | CNY 39,59 | CNY 40,75 | CNY 38,70 | 32,57M |
| 2026-06-10 | CNY 40,21 | -4,44 % | CNY 41,23 | CNY 42,88 | CNY 39,80 | 45,48M |
| 2026-06-09 | CNY 42,08 | +5,38 % | CNY 40,13 | CNY 42,66 | CNY 39,30 | 53,16M |
| 2026-06-08 | CNY 39,93 | -1,14 % | CNY 38,00 | CNY 41,86 | CNY 38,00 | 58,98M |
| 2026-06-05 | CNY 40,39 | +1,97 % | CNY 39,20 | CNY 42,16 | CNY 37,76 | 48,72M |
| 2026-06-04 | CNY 39,61 | +0,99 % | CNY 39,00 | CNY 40,05 | CNY 38,38 | 26,43M |
| 2026-06-03 | CNY 39,22 | +1,11 % | CNY 38,79 | CNY 40,99 | CNY 38,58 | 47,29M |
| 2026-06-02 | CNY 38,79 | +10,01 % | CNY 35,96 | CNY 38,79 | CNY 35,59 | 36,25M |
| 2026-06-01 | CNY 35,26 | -3,71 % | CNY 36,63 | CNY 37,54 | CNY 35,21 | 26,83M |
| 2026-05-29 | CNY 36,62 | -7,41 % | CNY 39,55 | CNY 39,78 | CNY 36,37 | 41,43M |
| 2026-05-28 | CNY 39,55 | +2,28 % | CNY 38,68 | CNY 40,19 | CNY 38,20 | 29,43M |
| 2026-05-27 | CNY 38,67 | -1,50 % | CNY 39,40 | CNY 39,99 | CNY 38,20 | 29,70M |
| 2026-05-26 | CNY 39,26 | +0,51 % | CNY 38,80 | CNY 40,25 | CNY 38,59 | 38,64M |